Chronicle Journal: Finance

Pasofino Gold Ltd (TSV: VEIN )

0.1800 CAD UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2020 0.1800 0.1800 0.1700 0.1800 232,745 +0.00(+0.00%)
Nov 25, 2020 0.1800 0.1800 0.1800 0.1800 14,000 +0.01(+2.86%)
Nov 24, 2020 0.1750 0.1800 0.1750 0.1750 157,667 -0.01(-2.78%)
Nov 23, 2020 0.1900 0.1950 0.1800 0.1800 30,400 +0.00(+0.00%)
Nov 20, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 19, 2020 0.1950 0.1950 0.1700 0.1800 54,900 -0.02(-7.69%)
Nov 18, 2020 0.1800 0.1950 0.1800 0.1950 456,800 +0.02(+8.33%)
Nov 17, 2020 0.1850 0.1850 0.1800 0.1800 42,000 -0.01(-2.70%)
Nov 16, 2020 0.1850 0.1850 0.1850 0.1850 16,100 +0.01(+2.78%)
Nov 13, 2020 0.1800 0.1900 0.1800 0.1800 219,250 -0.01(-5.26%)
Nov 11, 2020 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Nov 10, 2020 0.1750 0.1750 0.1750 0.1750 86,500 +0.00(+2.94%)
Nov 09, 2020 0.1800 0.1800 0.1700 0.1700 278,945 -0.01(-5.56%)
Nov 06, 2020 0.1800 0.1800 0.1700 0.1800 71,000 +0.00(+0.00%)
Nov 05, 2020 0.1750 0.1800 0.1750 0.1800 331,000 -0.01(-5.26%)
Nov 04, 2020 0.1900 0.1900 0.1900 0.1900 790 +0.01(+5.56%)
Nov 03, 2020 0.1450 0.1800 0.1450 0.1800 286,911 +0.02(+16.13%)
Nov 02, 2020 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Oct 30, 2020 0.1550 0.1600 0.1500 0.1600 131,867 -0.01(-3.03%)
Oct 29, 2020 0.1650 0.1650 0.1500 0.1650 132,277 -0.01(-2.94%)
Oct 28, 2020 0.1600 0.1750 0.1500 0.1700 126,100 +0.02(+13.33%)
Oct 27, 2020 0.1800 0.1800 0.1500 0.1500 271,398 -0.03(-16.67%)
Oct 26, 2020 0.1800 0.1800 0.1800 0.1800 30,500 -0.01(-2.70%)
Oct 23, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Oct 22, 2020 0.1900 0.1900 0.1800 0.1800 58,888 -0.01(-5.26%)
Oct 21, 2020 0.2150 0.2150 0.1900 0.1900 405,000 -0.01(-5.00%)
Oct 20, 2020 0.1900 0.2000 0.1900 0.2000 257,000 +0.01(+5.26%)
Oct 19, 2020 0.1900 0.1900 0.1900 0.1900 18,500 -0.01(-2.56%)
Oct 16, 2020 0.2000 0.2200 0.1850 0.1950 55,500 +0.01(+2.63%)
Oct 14, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 13, 2020 0.1900 0.1900 0.1800 0.1800 11,000 -0.02(-7.69%)
Oct 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 08, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Oct 07, 2020 0.1900 0.2000 0.1900 0.2000 42,526 +0.01(+5.26%)
Oct 06, 2020 0.2050 0.2050 0.1900 0.1900 83,000 -0.01(-7.32%)
Oct 05, 2020 0.2150 0.2150 0.2050 0.2050 9,500 -0.01(-4.65%)
Oct 02, 2020 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 22,000 -0.03(-12.00%)
Sep 29, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 28, 2020 0.2450 0.2450 0.2450 0.2450 1,055 +0.01(+4.26%)
Sep 24, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 23, 2020 0.2550 0.2550 0.2400 0.2400 30,000 -0.01(-4.00%)
Sep 22, 2020 0.2650 0.2700 0.2400 0.2500 46,999 -0.02(-5.66%)
Sep 21, 2020 0.2700 0.2800 0.2650 0.2650 24,500 -0.01(-3.64%)
Sep 18, 2020 0.2600 0.2800 0.2600 0.2750 38,950 +0.01(+3.77%)
Sep 17, 2020 0.2300 0.2650 0.2300 0.2650 82,071 +0.03(+10.42%)
Sep 16, 2020 0.2500 0.2500 0.2400 0.2400 40,000 -0.02(-7.69%)
Sep 15, 2020 0.2800 0.2800 0.2600 0.2600 168,000 -0.02(-7.14%)
Sep 14, 2020 0.2900 0.3000 0.2800 0.2800 45,000 +0.00(+0.00%)
Sep 11, 2020 0.2900 0.2900 0.2800 0.2800 16,125 -0.01(-5.08%)
Sep 10, 2020 0.2750 0.2950 0.2750 0.2950 34,000 +0.02(+9.26%)
Sep 09, 2020 0.2600 0.2800 0.2600 0.2700 25,500 +0.00(+0.00%)
Sep 08, 2020 0.2600 0.2750 0.2600 0.2700 37,500 -0.01(-3.57%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 03, 2020 0.3000 0.3100 0.2500 0.2700 518,000 -0.04(-12.90%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3100 73,500 -0.01(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.